Stockscreener 앱 받기
33.45
0.36%
-0.12
시간 외 거래:
33.45
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $33.67 | $33.45 | $0.225 | 7,296.0 | -0.36% |
| 2025-12-12 | $34.10 | $33.56 | $0.54 | 3,684.0 | -1.19% |
| 2025-12-11 | $34.02 | $33.74 | $0.2842 | 3,335.0 | +1.00% |
| 2025-12-10 | $33.85 | $33.30 | $0.5501 | 3,798.0 | +1.48% |
| 2025-12-09 | $33.28 | $33.08 | $0.1948 | 395,379.0 | +0.51% |
| 2025-12-08 | $33.17 | $32.98 | $0.189 | 5,913.0 | -0.26% |
| 2025-12-05 | $33.24 | $33.07 | $0.1768 | 2,678.0 | -0.14% |
| 2025-12-04 | $33.28 | $33.06 | $0.2249 | 6,287.0 | +0.13% |
| 2025-12-03 | $33.15 | $32.91 | $0.24 | 5,932.0 | +1.11% |
| 2025-12-02 | $32.82 | $32.67 | $0.15 | 153,518.0 | +0.06% |
| 2025-12-01 | $32.88 | $32.63 | $0.2499 | 10,062.0 | -0.82% |
| 2025-11-28 | $33.04 | $32.87 | $0.17 | 3,654.0 | +0.03% |
| 2025-11-26 | $33.18 | $32.95 | $0.23 | 16,241.0 | +0.58% |
| 2025-11-25 | $32.84 | $32.47 | $0.37 | 13,306.0 | +2.09% |
| 2025-11-24 | $32.10 | $31.83 | $0.27 | 6,193.0 | +1.47% |
| 2025-11-21 | $31.77 | $31.03 | $0.74 | 20,957.0 | +2.88% |
| 2025-11-20 | $31.77 | $30.74 | $1.04 | 14,166.0 | -1.78% |
| 2025-11-19 | $31.36 | $31.13 | $0.2299 | 10,366.0 | +0.06% |
| 2025-11-18 | $31.37 | $31.00 | $0.37 | 22,028.0 | +0.32% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 연도별 가격 이력
이 심층 분석에서는 First Trust Active Factor Small Cap Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AFSM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 First Trust Active Factor Small Cap Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $34.10 | $32.63 | $1.47 | 605,178.0 | +1.49% |
| 2025-11 | $33.18 | $30.74 | $2.44 | 439,613.0 | +3.26% |
| 2025-10 | $33.02 | $31.11 | $1.91 | 560,293.0 | -2.41% |
| 2025-09 | $33.52 | $31.85 | $1.67 | 177,405.0 | +1.15% |
| 2025-08 | $32.49 | $29.49 | $3.00 | 297,049.0 | +7.46% |
| 2025-07 | $30.83 | $29.70 | $1.13 | 272,043.0 | +0.71% |
| 2025-06 | $30.07 | $28.89 | $1.18 | 211,761.0 | +2.78% |
| 2025-05 | $29.59 | $27.63 | $1.96 | 135,647.0 | +5.45% |
| 2025-04 | $28.32 | $24.42 | $3.90 | 326,734.0 | -1.36% |
| 2025-03 | $29.18 | $26.86 | $2.32 | 130,171.0 | -3.73% |
| 2025-02 | $31.34 | $28.63 | $2.71 | 156,740.0 | -5.96% |
| 2025-01 | $31.42 | $29.20 | $2.22 | 151,314.0 | +2.63% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.19 | $29.62 | $3.57 | 225,443.0 | -8.59% |
| 2024-11 | $33.51 | $30.18 | $3.33 | 375,600.0 | +8.99% |
| 2024-10 | $31.59 | $30.09 | $1.50 | 411,959.0 | -2.21% |
| 2024-09 | $30.97 | $28.43 | $2.54 | 103,953.0 | +0.92% |
| 2024-08 | $31.25 | $27.31 | $3.94 | 107,326.0 | -1.50% |
| 2024-07 | $31.28 | $27.93 | $3.35 | 249,821.0 | +9.63% |
| 2024-06 | $28.88 | $27.80 | $1.08 | 44,926.0 | -2.36% |
| 2024-05 | $29.42 | $27.66 | $1.75 | 10,192.0 | +4.69% |
| 2024-04 | $29.51 | $26.99 | $2.52 | 174,872.0 | -5.54% |
| 2024-03 | $30.59 | $27.88 | $2.71 | 103,785.0 | +2.74% |
| 2024-02 | $28.54 | $26.79 | $1.75 | 45,074.0 | +5.84% |
| 2024-01 | $27.50 | $25.98 | $1.52 | 52,737.0 | -1.54% |
First Trust Active Factor Small Cap Etf 주식 (AFSM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $27.87 | $25.05 | $2.82 | 15,145.0 | +10.92% |
| 2023-11 | $24.84 | $22.78 | $2.06 | 6,869.0 | +8.74% |
| 2023-10 | $24.23 | $22.44 | $1.79 | 7,062.0 | +0.00% |
0.38%
0.49%
자본화:
|
볼륨(24시간):